Quantcast

BRF S.A. Historical Stock Prices

BRFS 
$6.09
*  
0.14
2.35%
Get BRFS Alerts
*Delayed - data as of Dec. 19, 2018 10:29 ET  -  Find a broker to begin trading BRFS now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    BRFS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:29 6.03 6.09 6.02 6.09 174,285
12/18/2018 5.93 6.02 5.9 5.95 1,808,120
12/17/2018 5.93 5.97 5.82 5.82 2,158,756
12/14/2018 5.78 5.99 5.76 5.84 3,581,271
12/13/2018 5.8 5.875 5.725 5.81 1,557,472
12/12/2018 5.63 5.8 5.61 5.72 2,681,972
12/11/2018 5.58 5.605 5.43 5.53 2,364,897
12/10/2018 5.7 5.71 5.52 5.57 2,404,372
12/07/2018 5.91 5.94 5.79 5.84 2,019,570
12/06/2018 5.8 5.97 5.71 5.91 2,541,826
12/04/2018 5.91 5.92 5.725 5.78 1,969,947
12/03/2018 5.97 6 5.84 5.85 2,960,118
11/30/2018 5.81 5.88 5.67 5.7 2,390,383
11/29/2018 5.77 5.82 5.72 5.79 2,384,331
11/28/2018 5.7 5.815 5.615 5.76 2,593,384
11/27/2018 5.585 5.72 5.545 5.66 2,502,955
11/26/2018 5.64 5.7 5.5 5.52 2,941,697
11/23/2018 5.67 5.74 5.61 5.68 1,962,394
11/21/2018 5.37 5.57 5.345 5.45 2,922,979
11/20/2018 5.23 5.28 5.08 5.12 1,430,491
11/19/2018 5.31 5.36 5.29 5.33 1,382,161
11/16/2018 5.27 5.4175 5.24 5.36 1,626,608
11/15/2018 5.2 5.34 5.18 5.28 1,759,241
11/14/2018 5.17 5.28 5.0048 5.18 4,381,054
11/13/2018 5.17 5.19 4.9916 5.15 7,509,389
11/12/2018 5.51 5.52 5.235 5.27 3,809,644
11/09/2018 5.58 5.61 5.43 5.52 3,092,659
11/08/2018 5.82 5.9 5.54 5.62 3,409,463
11/07/2018 5.96 6 5.88 5.99 1,480,713
11/06/2018 5.95 6.01 5.85 5.89 1,378,003
11/05/2018 6.09 6.1368 5.92 6.04 2,472,948
11/02/2018 6.1 6.18 6.03 6.07 1,333,026
11/01/2018 5.97 6.12 5.93 6.04 4,014,962
10/31/2018 5.8 6.09 5.76 5.92 6,771,390
10/30/2018 5.51 5.815 5.48 5.74 2,312,177
10/29/2018 5.83 5.87 5.43 5.48 3,407,991
10/26/2018 5.5 5.65 5.46 5.58 1,490,866
10/25/2018 5.46 5.56 5.43 5.46 2,892,846
10/24/2018 5.61 5.64 5.37 5.38 2,233,959
10/23/2018 5.47 5.59 5.415 5.56 1,316,612
10/22/2018 5.56 5.65 5.53 5.62 1,886,629
10/19/2018 5.5 5.6 5.48 5.49 4,564,763
10/18/2018 5.58 5.58 5.44 5.46 2,844,148
10/17/2018 5.49 5.6411 5.475 5.57 3,466,451
10/16/2018 5.5 5.55 5.46 5.5 2,122,954
10/15/2018 5.5 5.55 5.39 5.42 2,146,698
10/12/2018 5.53 5.69 5.45 5.59 2,541,824
10/11/2018 5.54 5.55 5.34 5.44 3,154,169
10/10/2018 5.73 5.74 5.46 5.47 2,949,828
10/09/2018 5.94 6.0165 5.845 5.87 5,723,837
10/08/2018 6.25 6.27 5.84 5.96 5,293,315
10/05/2018 5.69 5.9 5.65 5.82 2,067,236
10/04/2018 5.69 5.705 5.515 5.65 2,538,341
10/03/2018 5.89 5.975 5.7316 5.8 3,763,964
10/02/2018 5.59 5.765 5.54 5.67 4,508,076
10/01/2018 5.46 5.55 5.415 5.48 1,494,086
09/28/2018 5.47 5.54 5.425 5.48 1,596,281
09/27/2018 5.525 5.7 5.51 5.59 1,678,510
09/26/2018 5.31 5.59 5.295 5.55 3,227,569
09/25/2018 5.1 5.26 5.045 5.23 1,840,962
09/24/2018 5.42 5.43 5.225 5.25 8,877,760
09/21/2018 5.36 5.48 5.315 5.47 4,526,614
09/20/2018 5.37 5.38 5.19 5.33 1,498,283
09/19/2018 5.33 5.4 5.275 5.33 1,455,292
09/18/2018 5.38 5.42 5.31 5.38 3,446,268
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BRFS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio